Schroders (SDR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders

Date Open High Low Close* Volume
13/07/2012 263.40p 264.21p 260.60p 262.80p 1582310
12/07/2012 263.40p 263.40p 257.20p 260.80p 1916135
11/07/2012 261.60p 266.60p 261.20p 264.80p 1628180
10/07/2012 266.00p 266.20p 261.60p 262.40p 3005410
09/07/2012 268.60p 268.80p 262.20p 263.00p 1582435
06/07/2012 270.80p 270.80p 265.60p 267.00p 1780140
05/07/2012 272.00p 274.20p 267.60p 270.00p 1921330
04/07/2012 273.80p 276.00p 272.80p 273.20p 1157410
03/07/2012 272.20p 277.60p 271.60p 276.00p 1239200
02/07/2012 267.80p 274.00p 266.60p 274.00p 1354360
29/06/2012 265.60p 268.80p 263.20p 267.20p 1651080
28/06/2012 260.80p 261.00p 254.80p 257.60p 1754890
27/06/2012 257.80p 260.00p 255.00p 260.00p 1093315
26/06/2012 261.40p 261.40p 255.20p 255.80p 1623080
25/06/2012 260.40p 262.20p 258.00p 259.20p 2436070
22/06/2012 258.60p 264.20p 257.60p 262.40p 2654185
21/06/2012 259.60p 265.40p 259.60p 262.80p 2228960
20/06/2012 256.80p 263.40p 254.60p 261.60p 2477585
19/06/2012 249.80p 257.20p 248.80p 256.00p 2837380
18/06/2012 258.20p 258.80p 248.80p 251.00p 3411160
15/06/2012 251.00p 256.60p 247.00p 253.80p 22965480
14/06/2012 246.00p 249.60p 243.80p 248.60p 4447400
13/06/2012 246.80p 248.60p 244.00p 247.40p 2254905
12/06/2012 248.80p 253.40p 243.80p 247.40p 3393785
11/06/2012 252.00p 254.80p 248.20p 249.20p 3940275
08/06/2012 246.40p 251.00p 243.20p 246.00p 3179845
07/06/2012 247.20p 256.00p 246.20p 250.80p 3398715
06/06/2012 238.00p 247.00p 236.80p 246.40p 4348130
01/06/2012 240.00p 241.20p 233.20p 236.00p 2949940
31/05/2012 239.20p 240.80p 236.60p 238.80p 2914795
30/05/2012 243.20p 246.40p 238.80p 239.20p 3020395
29/05/2012 241.40p 247.60p 240.67p 246.00p 2871665
28/05/2012 241.20p 241.40p 238.80p 239.60p 1436280
25/05/2012 238.00p 241.20p 237.20p 238.80p 2348365
24/05/2012 236.40p 240.00p 234.60p 238.40p 2651915
23/05/2012 236.60p 237.80p 232.60p 233.20p 2769705
22/05/2012 239.00p 240.20p 236.00p 240.00p 2459855
21/05/2012 232.80p 238.20p 232.80p 236.20p 2829270
18/05/2012 238.80p 243.00p 234.60p 234.80p 2520105
17/05/2012 250.60p 250.60p 240.36p 242.80p 1912000
16/05/2012 247.40p 252.52p 243.20p 250.00p 1982900
15/05/2012 258.40p 258.40p 248.20p 249.20p 2426115
14/05/2012 261.20p 262.20p 253.00p 255.80p 1878020
11/05/2012 260.20p 264.80p 259.60p 264.40p 1838780
10/05/2012 261.60p 263.60p 259.60p 262.80p 2337980
09/05/2012 266.20p 266.20p 253.00p 259.60p 4363000
08/05/2012 277.00p 278.60p 264.60p 264.80p 2857750
04/05/2012 280.40p 281.40p 276.00p 277.40p 3072060
03/05/2012 278.40p 287.60p 278.40p 282.40p 3938550
02/05/2012 286.40p 288.80p 282.80p 284.20p 3452730
01/05/2012 284.20p 288.80p 281.80p 287.40p 995405
30/04/2012 290.20p 292.80p 282.10p 283.60p 2809630
27/04/2012 280.20p 290.93p 279.40p 290.00p 1834145
26/04/2012 286.00p 288.60p 280.40p 284.00p 1815895
25/04/2012 280.20p 286.00p 279.00p 284.40p 2284320
24/04/2012 282.20p 282.60p 276.40p 278.60p 2706200
23/04/2012 290.20p 290.20p 277.80p 279.60p 1753005
20/04/2012 290.00p 295.60p 289.20p 291.80p 2897690
19/04/2012 294.00p 296.20p 289.20p 289.20p 2740745
18/04/2012 294.00p 298.40p 288.20p 292.20p 3091880
17/04/2012 291.20p 297.00p 290.40p 295.80p 3390285
16/04/2012 288.20p 291.80p 285.60p 288.40p 1912100
13/04/2012 294.00p 295.60p 288.60p 291.00p 4077530
12/04/2012 288.60p 296.60p 285.00p 294.80p 2619920
11/04/2012 283.20p 289.00p 283.20p 288.00p 2553505
10/04/2012 291.60p 292.00p 284.80p 284.80p 2130060
05/04/2012 295.20p 296.75p 290.00p 295.20p 2256925
04/04/2012 306.20p 307.80p 293.80p 294.20p 3020385
03/04/2012 312.60p 313.80p 307.40p 307.80p 2701860
02/04/2012 315.40p 317.20p 307.60p 312.40p 2978835
30/03/2012 312.60p 318.00p 311.60p 316.00p 2184810
29/03/2012 314.00p 319.00p 312.80p 313.40p 3153005
28/03/2012 323.00p 323.00p 315.20p 315.20p 2633175
27/03/2012 327.00p 332.20p 325.38p 328.40p 2233490
26/03/2012 323.40p 327.80p 321.00p 325.00p 2523920
23/03/2012 316.40p 321.60p 315.20p 320.60p 2318360
22/03/2012 319.40p 320.40p 315.20p 316.60p 2127250
21/03/2012 320.00p 324.00p 318.80p 321.20p 1868795
20/03/2012 318.60p 321.40p 317.40p 318.60p 1489615
19/03/2012 323.60p 325.20p 319.20p 320.40p 2213235
16/03/2012 323.00p 326.40p 319.80p 323.00p 4368425
15/03/2012 319.00p 323.00p 314.80p 321.80p 2455315
14/03/2012 316.40p 323.60p 316.40p 319.00p 1902350
13/03/2012 309.60p 317.80p 309.20p 317.80p 1965775
12/03/2012 311.20p 317.00p 311.20p 314.00p 1832360
09/03/2012 310.00p 318.00p 308.40p 312.00p 3701380
08/03/2012 312.20p 314.60p 305.00p 310.00p 3552105
07/03/2012 306.00p 312.20p 301.80p 312.20p 1534205
06/03/2012 312.00p 312.80p 301.00p 304.80p 1976625
05/03/2012 314.60p 316.00p 311.40p 313.40p 1355560
02/03/2012 317.40p 319.60p 315.20p 317.80p 1580330
01/03/2012 309.80p 319.00p 306.20p 317.60p 2014360
29/02/2012 316.60p 319.40p 308.20p 309.20p 2772205
28/02/2012 315.40p 316.80p 310.83p 315.60p 1709760
27/02/2012 314.40p 315.00p 310.60p 313.60p 1418405
24/02/2012 314.40p 318.40p 312.40p 314.40p 1980090
23/02/2012 314.60p 319.60p 313.40p 316.00p 1409665
22/02/2012 321.20p 321.40p 314.80p 315.80p 1730520
21/02/2012 320.00p 320.00p 315.60p 319.60p 2350895
20/02/2012 315.20p 323.37p 312.40p 319.00p 1465680
17/02/2012 301.60p 312.80p 301.60p 311.80p 2370540
16/02/2012 305.60p 311.40p 302.00p 310.40p 3218790
15/02/2012 317.00p 317.00p 308.00p 309.20p 2947150
14/02/2012 318.60p 320.80p 313.20p 313.60p 3089790
13/02/2012 322.60p 325.60p 317.40p 320.40p 2229910
10/02/2012 328.00p 332.60p 319.00p 319.20p 2680135
09/02/2012 323.40p 330.00p 320.50p 330.00p 2228645
08/02/2012 322.60p 326.00p 319.80p 322.00p 1364445
07/02/2012 321.40p 323.20p 314.22p 321.00p 3377905
06/02/2012 324.40p 325.00p 319.20p 321.80p 1813870
03/02/2012 316.00p 328.20p 315.40p 325.80p 2773940
02/02/2012 316.80p 319.20p 313.20p 317.60p 3089470
01/02/2012 292.20p 315.40p 292.20p 315.20p 4458930
31/01/2012 296.40p 296.40p 289.80p 290.00p 2778470
30/01/2012 302.60p 302.60p 293.20p 294.00p 1982590
27/01/2012 302.80p 308.20p 301.80p 304.20p 1928135
26/01/2012 294.40p 308.20p 294.40p 305.60p 1499280
25/01/2012 295.00p 296.40p 290.80p 294.40p 1655260
24/01/2012 295.00p 297.20p 292.00p 296.60p 1685850
23/01/2012 293.20p 300.00p 291.00p 297.40p 1663900
20/01/2012 286.60p 293.00p 284.00p 292.20p 2205270
19/01/2012 275.20p 288.40p 275.00p 287.40p 2252955
18/01/2012 273.40p 278.20p 271.20p 273.00p 1770170
17/01/2012 273.60p 274.20p 271.00p 272.60p 1514875
16/01/2012 268.20p 270.60p 266.80p 269.60p 1619355
13/01/2012 270.60p 275.32p 267.00p 270.20p 1433130
12/01/2012 260.80p 269.40p 259.00p 269.00p 1636820
11/01/2012 253.00p 266.00p 252.80p 259.80p 2812110
10/01/2012 254.40p 255.60p 250.80p 254.20p 2006815
09/01/2012 258.60p 259.40p 250.40p 251.20p 1627995
06/01/2012 259.60p 263.20p 256.40p 259.00p 1577215
05/01/2012 263.20p 264.40p 255.80p 257.80p 1823560
04/01/2012 270.80p 274.40p 261.40p 263.00p 1838375
03/01/2012 267.40p 270.83p 263.80p 270.80p 2291875
30/12/2011 262.00p 262.80p 259.60p 262.80p 272640
29/12/2011 260.00p 261.60p 258.60p 261.60p 725280
28/12/2011 261.20p 262.60p 257.00p 260.00p 818315
23/12/2011 259.60p 261.20p 258.00p 260.00p 338750
22/12/2011 253.20p 260.80p 253.20p 259.60p 1061010
21/12/2011 258.00p 263.20p 251.80p 253.40p 1289200
20/12/2011 250.20p 255.60p 247.40p 254.80p 1361635
19/12/2011 252.80p 254.60p 248.20p 250.00p 1167975
16/12/2011 255.20p 257.00p 252.40p 254.20p 2752085
15/12/2011 254.20p 256.00p 249.40p 253.80p 1509940
14/12/2011 262.80p 264.60p 251.60p 253.20p 2635770
13/12/2011 260.60p 266.40p 258.40p 264.20p 1157090
12/12/2011 273.20p 273.20p 260.40p 260.40p 1490970
09/12/2011 265.40p 274.00p 265.40p 272.80p 1392930
08/12/2011 276.20p 277.40p 267.80p 268.40p 1635685
07/12/2011 280.20p 283.60p 270.40p 273.40p 1756155
06/12/2011 279.00p 283.60p 277.80p 278.40p 1339575
05/12/2011 279.00p 286.00p 277.00p 281.80p 1944435
02/12/2011 270.00p 279.60p 270.00p 276.60p 1397070
01/12/2011 271.80p 274.00p 267.60p 268.00p 2201875
30/11/2011 255.80p 274.60p 255.80p 268.60p 3334810
29/11/2011 258.00p 261.60p 254.60p 259.20p 1541275
28/11/2011 243.40p 258.20p 243.20p 256.80p 2663270
25/11/2011 242.20p 243.40p 234.40p 241.00p 2600915
24/11/2011 238.80p 247.20p 238.20p 242.20p 1561235
23/11/2011 245.80p 249.95p 238.60p 239.20p 2916560
22/11/2011 248.40p 254.60p 246.80p 250.00p 2646875
21/11/2011 257.80p 257.80p 247.40p 248.20p 1783695
18/11/2011 258.40p 262.00p 251.80p 260.40p 2308520
17/11/2011 269.20p 270.00p 256.80p 259.60p 2722970
16/11/2011 271.60p 273.00p 258.80p 269.40p 4118855
15/11/2011 271.00p 273.80p 265.20p 272.80p 2401900
14/11/2011 273.00p 275.20p 268.80p 272.40p 2675120
11/11/2011 267.40p 280.80p 264.80p 278.60p 3169750
10/11/2011 257.40p 265.80p 253.60p 260.80p 2969385
09/11/2011 275.60p 275.60p 259.00p 263.80p 3377585
08/11/2011 277.40p 283.80p 269.80p 271.20p 3110700
07/11/2011 270.00p 280.40p 266.00p 276.00p 2219550
04/11/2011 280.20p 281.20p 270.40p 274.00p 1806405
03/11/2011 271.60p 285.20p 270.00p 277.20p 2134645
02/11/2011 275.80p 282.00p 270.40p 274.80p 1744060
01/11/2011 283.00p 283.20p 268.40p 272.40p 3942580
31/10/2011 297.20p 297.40p 285.80p 285.80p 3023110
28/10/2011 296.20p 305.00p 294.80p 299.60p 2870705
27/10/2011 280.60p 296.00p 279.40p 296.00p 2183300
26/10/2011 273.60p 276.00p 270.40p 274.00p 2322985
25/10/2011 267.40p 274.20p 267.40p 272.60p 1909620
24/10/2011 273.00p 273.80p 265.40p 270.00p 1453875
21/10/2011 261.20p 271.20p 259.60p 269.40p 1753230
20/10/2011 260.80p 262.60p 255.80p 260.60p 1907900
19/10/2011 264.20p 268.40p 260.00p 263.20p 2141470
18/10/2011 264.20p 265.00p 258.40p 260.60p 1707280
17/10/2011 269.60p 278.60p 262.20p 265.60p 2784000
14/10/2011 269.80p 273.60p 266.00p 269.00p 1933080
13/10/2011 277.80p 278.40p 266.20p 268.40p 3216510
12/10/2011 271.00p 280.00p 266.60p 279.20p 2220530
11/10/2011 272.00p 274.80p 270.00p 271.00p 2194555
10/10/2011 264.20p 274.80p 262.40p 274.00p 1737965
07/10/2011 258.40p 263.20p 254.60p 263.00p 2031035
06/10/2011 247.40p 258.40p 247.20p 258.40p 2983935
05/10/2011 247.80p 249.80p 242.60p 246.00p 2120220
04/10/2011 249.60p 251.00p 243.60p 244.00p 5372580
03/10/2011 251.60p 255.40p 249.40p 255.00p 2223825
30/09/2011 254.20p 256.60p 252.00p 255.80p 2685890
29/09/2011 255.80p 258.20p 254.40p 256.20p 3150420
28/09/2011 261.60p 264.80p 255.80p 257.20p 4814210

*Close Price adjusted for both dividends and splits